MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00740000 | 2024-05-10 10:09AM EDT | 2024-05-24 | 521.45 | 834.00 | 851.55 | 0.00 | - | - | 1 | 367.58% |
| MSTR240621C00740000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 606.62 | 840.00 | 857.50 | 0.00 | - | 2 | 15 | 130.91% |
| MSTR240719C00740000 | 2024-04-19 12:18PM EDT | 2024-07-19 | 522.21 | 850.00 | 867.75 | 0.00 | - | 1 | 35 | 121.63% |
| MSTR240816C00740000 | 2024-02-15 1:16PM EDT | 2024-08-16 | 198.88 | 1,110.60 | 1,128.15 | 0.00 | - | 1 | 0 | 303.21% |
| MSTR241018C00740000 | 2024-05-16 12:19PM EDT | 2024-10-18 | 798.55 | 898.50 | 916.00 | 0.00 | - | 1 | 2 | 116.14% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 2024-11-15 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 2025-01-17 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 81.27% |
| MSTR250221C00740000 | 2024-03-18 12:06PM EDT | 2025-02-21 | 1,032.15 | 630.00 | 650.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR251219C00740000 | 2024-02-28 1:37PM EDT | 2025-12-19 | 496.43 | 1,202.00 | 1,222.00 | 0.00 | - | 2 | 2 | 145.66% |
| MSTR260116C00740000 | 2024-03-11 1:39PM EDT | 2026-01-16 | 1,145.48 | 1,058.00 | 1,078.00 | 0.00 | - | 1 | 3 | 102.40% |
| MSTR260618C00740000 | 2024-03-11 1:47PM EDT | 2026-06-18 | 1,174.50 | 1,092.00 | 1,112.00 | 0.00 | - | 1 | 2 | 99.57% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00740000 | 2024-05-16 3:34PM EDT | 2024-05-24 | 0.44 | 0.00 | 1.66 | 0.00 | - | 4 | 7 | 267.53% |
| MSTR240531P00740000 | 2024-05-07 11:13AM EDT | 2024-05-31 | 4.75 | 0.00 | 4.05 | 0.00 | - | 1 | 6 | 193.90% |
| MSTR240607P00740000 | 2024-05-17 2:30PM EDT | 2024-06-07 | 0.75 | 0.50 | 2.85 | -0.75 | -50.00% | 3 | 59 | 150.10% |
| MSTR240614P00740000 | 2024-05-08 12:56PM EDT | 2024-06-14 | 8.70 | 0.15 | 4.30 | 0.00 | - | 1 | 9 | 133.51% |
| MSTR240621P00740000 | 2024-05-16 2:56PM EDT | 2024-06-21 | 3.13 | 0.38 | 5.70 | 0.00 | - | 2 | 62 | 124.13% |
| MSTR240719P00740000 | 2024-05-10 10:39AM EDT | 2024-07-19 | 21.85 | 6.30 | 13.45 | 0.00 | - | 3 | 22 | 112.34% |
| MSTR240816P00740000 | 2024-05-17 11:39AM EDT | 2024-08-16 | 23.58 | 17.80 | 26.05 | -59.42 | -71.59% | 1 | 17 | 111.28% |
| MSTR241018P00740000 | 2024-05-15 1:59PM EDT | 2024-10-18 | 51.07 | 45.65 | 52.60 | 0.00 | - | 1 | 7 | 107.03% |
| MSTR241115P00740000 | 2024-05-15 12:08PM EDT | 2024-11-15 | 68.62 | 59.85 | 67.00 | 0.00 | - | 1 | 9 | 107.14% |
| MSTR250117P00740000 | 2024-05-13 11:46AM EDT | 2025-01-17 | 110.13 | 83.00 | 93.00 | 0.00 | - | 1 | 9 | 104.10% |
| MSTR250221P00740000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 169.60 | 131.00 | 141.45 | 0.00 | - | - | 1 | 117.26% |
| MSTR251219P00740000 | 2024-03-26 11:13AM EDT | 2025-12-19 | 202.00 | 216.25 | 232.00 | 0.00 | - | 1 | 6 | 105.05% |
| MSTR260116P00740000 | 2024-03-11 1:00PM EDT | 2026-01-16 | 202.00 | 183.00 | 199.00 | 0.00 | - | 4 | 6 | 93.89% |
| MSTR260618P00740000 | 2024-04-10 1:57PM EDT | 2026-06-18 | 222.45 | 240.00 | 254.00 | 0.00 | - | - | 2 | 97.11% |
© 2024 Yahoo. All rights reserved.